株価チャート
2013/10/21～2014/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 1,400 | 1,400 | 1,400 | 1,400 | +0.72% | 1,500 | 17億1360万 | +0.29% | - | 0.99 |
| 03/27 | 1,380 | 1,390 | 1,380 | 1,390 | 0% | 1,100 | 17億136万 | -0.43% | - | 0.98 |
| 03/26 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 100 | 17億136万 | -0.43% | - | 0.98 |
| 03/25 | 1,380 | 1,390 | 1,380 | 1,390 | +0.72% | 200 | 17億136万 | -0.43% | - | 0.98 |
| 03/24 | 1,350 | 1,390 | 1,350 | 1,380 | -0.72% | 1,700 | 16億8912万 | -1.08% | - | 0.98 |
| 03/20 | 1,400 | 1,400 | 1,370 | 1,390 | -0.71% | 1,400 | 17億136万 | -0.22% | - | 0.98 |
| 03/19 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 1,100 | 17億1360万 | +0.65% | - | 0.99 |
| 03/18 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 800 | 17億1360万 | +0.65% | - | 0.99 |
| 03/17 | 1,400 | 1,400 | 1,390 | 1,400 | 0% | 700 | 17億1360万 | +0.79% | - | 0.99 |
| 03/14 | 1,410 | 1,410 | 1,390 | 1,400 | -2.78% | 500 | 17億1360万 | +0.79% | - | 0.99 |
| 03/13 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 200 | 17億6256万 | +3.75% | - | 1.02 |
| 03/12 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 700 | 17億6256万 | +4.05% | - | 1.02 |
| 03/11 | 1,400 | 1,460 | 1,400 | 1,440 | +3.6% | 2,900 | 17億6256万 | +4.65% | - | 1.02 |
| 03/10 | 1,400 | 1,400 | 1,390 | 1,390 | -0.71% | 4,700 | 17億136万 | +1.24% | - | 0.98 |
| 03/07 | 1,400 | 1,410 | 1,390 | 1,400 | -0.71% | 12,200 | 17億1360万 | +1.89% | - | 0.99 |
| 03/06 | 1,410 | 1,410 | 1,410 | 1,410 | +0.71% | 1,000 | 17億2584万 | +2.62% | - | 1 |
| 03/05 | 1,400 | 1,400 | 1,400 | 1,400 | +1.45% | 4,700 | 17億1360万 | +1.82% | - | 0.99 |
| 03/04 | 1,370 | 1,380 | 1,370 | 1,380 | +0.73% | 200 | 16億8912万 | +0.29% | - | 0.98 |
| 03/03 | 1,370 | 1,370 | 1,370 | 1,370 | -0.72% | 400 | 16億7688万 | -0.51% | - | 0.97 |
| 02/28 | 1,380 | 1,380 | 1,380 | 1,380 | -0.72% | 1,700 | 16億8912万 | +0.07% | - | 0.98 |
| 02/27 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 2,000 | 17億136万 | +0.51% | - | 0.98 |
| 02/26 | 1,390 | 1,390 | 1,390 | 1,390 | +1.46% | 100 | 17億136万 | +0.43% | - | 0.98 |
| 02/25 | 1,360 | 1,370 | 1,360 | 1,370 | 0% | 800 | 16億7688万 | -1.15% | - | 0.97 |
| 02/24 | 1,400 | 1,430 | 1,370 | 1,370 | -2.14% | 3,700 | 16億7688万 | -1.3% | - | 0.97 |
| 02/21 | 1,400 | 1,400 | 1,370 | 1,400 | +1.45% | 2,100 | 17億1360万 | +0.79% | - | 0.99 |
| 02/20 | 1,400 | 1,400 | 1,380 | 1,380 | -1.43% | 3,500 | 16億8912万 | -0.58% | - | 0.98 |
| 02/19 | 1,400 | 1,400 | 1,390 | 1,400 | 0% | 1,200 | 17億1360万 | +0.94% | - | 0.99 |
| 02/18 | 1,380 | 1,400 | 1,370 | 1,400 | +3.7% | 2,200 | 17億1360万 | +1.01% | - | 0.99 |
| 02/17 | 1,330 | 1,350 | 1,330 | 1,350 | +1.5% | 500 | 16億5240万 | -2.39% | - | 0.95 |
| 02/14 | 1,340 | 1,350 | 1,330 | 1,330 | -1.48% | 900 | 16億2792万 | -3.69% | - | 0.94 |
| 02/13 | 1,360 | 1,370 | 1,300 | 1,350 | -2.88% | 3,200 | 16億5240万 | -2.17% | - | 0.95 |
| 02/12 | 1,370 | 1,390 | 1,370 | 1,390 | +2.21% | 700 | 17億136万 | +0.94% | - | 0.98 |
| 02/10 | 1,370 | 1,370 | 1,360 | 1,360 | -2.86% | 300 | 16億6464万 | -0.95% | - | 0.96 |
| 02/07 | 1,400 | 1,400 | 1,380 | 1,400 | +2.19% | 800 | 17億1360万 | +2.12% | - | 0.99 |
| 02/06 | 1,330 | 1,370 | 1,330 | 1,370 | +3.01% | 900 | 16億7688万 | +0.22% | - | 0.97 |
| 02/05 | 1,320 | 1,330 | 1,310 | 1,330 | +5.56% | 1,500 | 16億2792万 | -2.49% | - | 0.94 |
| 02/04 | 1,300 | 1,310 | 1,260 | 1,260 | -6.67% | 7,200 | 15億4224万 | -7.56% | - | 0.89 |
| 02/03 | 1,370 | 1,370 | 1,340 | 1,350 | -4.26% | 2,100 | 16億5240万 | -1.03% | - | 0.95 |
| 01/31 | 1,420 | 1,420 | 1,410 | 1,410 | +0.71% | 2,100 | 17億2584万 | +3.45% | - | 1 |
| 01/30 | 1,410 | 1,410 | 1,400 | 1,400 | -2.78% | 3,400 | 17億1360万 | +3.02% | - | 0.99 |
| 01/29 | 1,420 | 1,450 | 1,420 | 1,440 | +0.7% | 2,200 | 17億6256万 | +6.27% | - | 1.02 |
| 01/28 | 1,390 | 1,450 | 1,390 | 1,430 | +2.14% | 3,300 | 17億5032万 | +5.93% | - | 1.01 |
| 01/27 | 1,400 | 1,410 | 1,380 | 1,400 | -2.1% | 7,500 | 17億1360万 | +4.09% | - | 0.99 |
| 01/24 | 1,430 | 1,470 | 1,410 | 1,430 | -2.72% | 3,900 | 17億5032万 | +6.56% | - | 1.01 |
| 01/23 | 1,480 | 1,490 | 1,460 | 1,470 | +2.8% | 6,500 | 17億9928万 | +9.87% | - | 1.04 |
| 01/22 | 1,430 | 1,450 | 1,410 | 1,430 | 0% | 2,700 | 17億5032万 | +7.36% | - | 1.01 |
| 01/21 | 1,450 | 1,450 | 1,400 | 1,430 | 0% | 6,200 | 17億5032万 | +7.76% | - | 1.01 |
| 01/20 | 1,420 | 1,460 | 1,390 | 1,430 | +3.62% | 10,000 | 17億5032万 | +8.17% | - | 1.01 |
| 01/17 | 1,390 | 1,390 | 1,380 | 1,380 | -0.72% | 4,500 | 16億8912万 | +4.7% | - | 0.98 |
| 01/16 | 1,380 | 1,400 | 1,380 | 1,390 | +2.96% | 21,400 | 17億136万 | +5.62% | - | 0.98 |
| 01/15 | 1,360 | 1,360 | 1,330 | 1,350 | -0.74% | 2,000 | 16億5240万 | +2.74% | - | 0.95 |
| 01/14 | 1,340 | 1,360 | 1,330 | 1,360 | +1.49% | 14,800 | 16億6464万 | +3.58% | - | 0.96 |
| 01/10 | 1,330 | 1,340 | 1,320 | 1,340 | +3.08% | 8,300 | 16億4016万 | +2.13% | - | 0.95 |
| 01/09 | 1,300 | 1,310 | 1,300 | 1,300 | 0% | 16,200 | 15億9120万 | -0.91% | - | 0.92 |
| 01/08 | 1,300 | 1,300 | 1,300 | 1,300 | +2.36% | 8,600 | 15億9120万 | -0.91% | - | 0.92 |
| 01/07 | 1,300 | 1,300 | 1,270 | 1,270 | -2.31% | 6,400 | 15億5448万 | -3.35% | - | 0.9 |
| 01/06 | 1,330 | 1,330 | 1,290 | 1,300 | 0% | 7,800 | 15億9120万 | -1.29% | - | 0.92 |
| 2013 |
| 12/30 | 1,330 | 1,330 | 1,300 | 1,300 | 0% | 9,600 | 15億9120万 | -1.37% | - | 0.92 |
| 12/27 | 1,300 | 1,310 | 1,290 | 1,300 | 0% | 6,400 | 15億9120万 | -1.52% | - | 0.92 |
| 12/26 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 1,400 | 15億9120万 | -1.66% | - | 0.92 |
| 12/25 | 1,280 | 1,300 | 1,280 | 1,300 | 0% | 1,300 | 15億9120万 | -1.74% | - | 0.92 |
| 12/24 | 1,310 | 1,310 | 1,290 | 1,300 | -0.76% | 1,600 | 15億9120万 | -1.74% | - | 0.92 |
| 12/20 | 1,310 | 1,330 | 1,290 | 1,310 | 0% | 1,700 | 16億344万 | -1.13% | - | 0.93 |
| 12/19 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 700 | 16億344万 | -1.06% | - | 0.93 |
| 12/18 | 1,310 | 1,310 | 1,310 | 1,310 | +0.77% | 900 | 16億344万 | -1.06% | - | 0.93 |
| 12/17 | 1,310 | 1,310 | 1,300 | 1,300 | -0.76% | 1,000 | 15億9120万 | -1.89% | - | 0.92 |
| 12/16 | 1,320 | 1,320 | 1,310 | 1,310 | -1.5% | 1,200 | 16億344万 | -1.13% | - | 0.93 |
| 12/11 | 1,330 | 1,330 | 1,330 | 1,330 | +0.76% | 500 | 16億2792万 | +0.3% | - | 0.94 |
| 12/10 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 3,000 | 16億1568万 | -0.45% | - | 0.93 |
| 12/09 | 1,310 | 1,340 | 1,310 | 1,320 | 0% | 3,700 | 16億1568万 | -0.53% | - | 0.93 |
| 12/06 | 1,310 | 1,330 | 1,310 | 1,320 | +0.76% | 800 | 16億1568万 | -0.6% | - | 0.93 |
| 12/05 | 1,320 | 1,320 | 1,310 | 1,310 | -0.76% | 3,700 | 16億344万 | -1.58% | - | 0.93 |
| 12/04 | 1,340 | 1,340 | 1,320 | 1,320 | -0.75% | 600 | 16億1568万 | -0.98% | - | 0.93 |
| 12/03 | 1,340 | 1,340 | 1,330 | 1,330 | 0% | 900 | 16億2792万 | -0.45% | - | 0.94 |
| 12/02 | 1,330 | 1,330 | 1,320 | 1,330 | 0% | 2,300 | 16億2792万 | -0.6% | - | 0.94 |
| 11/29 | 1,330 | 1,330 | 1,320 | 1,330 | 0% | 1,900 | 16億2792万 | -0.75% | - | 0.94 |
| 11/28 | 1,330 | 1,330 | 1,330 | 1,330 | -0.75% | 700 | 16億2792万 | -0.82% | - | 0.94 |
| 11/27 | 1,320 | 1,340 | 1,320 | 1,340 | +1.52% | 1,400 | 16億4016万 | -0.07% | - | 0.95 |
| 11/26 | 1,320 | 1,320 | 1,320 | 1,320 | -1.49% | 800 | 16億1568万 | -1.57% | - | 0.93 |
| 11/25 | 1,350 | 1,360 | 1,340 | 1,340 | -0.74% | 1,200 | 16億4016万 | 0% | - | 0.95 |
| 11/22 | 1,340 | 1,350 | 1,340 | 1,350 | +2.27% | 3,500 | 16億5240万 | +0.82% | - | 0.95 |
| 11/21 | 1,350 | 1,360 | 1,320 | 1,320 | -2.22% | 8,500 | 16億1568万 | -1.27% | - | 0.93 |
| 11/20 | 1,350 | 1,360 | 1,330 | 1,350 | 0% | 4,400 | 16億5240万 | +1.05% | - | 0.95 |
| 11/19 | 1,350 | 1,350 | 1,330 | 1,350 | +2.27% | 800 | 16億5240万 | +1.2% | - | 0.95 |
| 11/18 | 1,340 | 1,340 | 1,320 | 1,320 | +0.76% | 200 | 16億1568万 | -0.98% | - | 0.93 |
| 11/15 | 1,310 | 1,310 | 1,310 | 1,310 | -2.24% | 100 | 16億344万 | -1.73% | - | 0.93 |
| 11/14 | 1,330 | 1,340 | 1,300 | 1,340 | +4.69% | 1,100 | 16億4016万 | +0.45% | - | 0.95 |
| 11/13 | 1,330 | 1,330 | 1,280 | 1,280 | -3.76% | 1,200 | 15億6672万 | -4.05% | - | 0.91 |
| 11/12 | 1,330 | 1,330 | 1,330 | 1,330 | +0.76% | 200 | 16億2792万 | -0.6% | - | 0.94 |
| 11/11 | 1,330 | 1,330 | 1,320 | 1,320 | +0.76% | 1,000 | 16億1568万 | -1.93% | - | 0.93 |
| 11/08 | 1,310 | 1,310 | 1,310 | 1,310 | -0.76% | 100 | 16億344万 | -2.67% | - | 0.93 |
| 11/06 | 1,320 | 1,350 | 1,320 | 1,320 | -2.22% | 300 | 16億1568万 | -2% | - | 0.93 |
| 11/05 | 1,330 | 1,350 | 1,330 | 1,350 | +0.75% | 1,700 | 16億5240万 | +0.22% | - | 0.95 |
| 11/01 | 1,370 | 1,370 | 1,340 | 1,340 | -0.74% | 1,100 | 16億4016万 | -0.45% | - | 0.95 |
| 10/30 | 1,350 | 1,350 | 1,340 | 1,350 | -2.88% | 1,600 | 16億5240万 | +0.3% | - | 0.95 |
| 10/29 | 1,400 | 1,400 | 1,390 | 1,390 | +2.21% | 1,500 | 17億136万 | +3.35% | - | 0.98 |
| 10/28 | 1,380 | 1,380 | 1,360 | 1,360 | -2.86% | 1,000 | 16億6464万 | +1.34% | - | 0.96 |
| 10/25 | 1,390 | 1,400 | 1,390 | 1,400 | +2.19% | 3,800 | 17億1360万 | +4.48% | - | 0.99 |
| 10/22 | 1,400 | 1,400 | 1,360 | 1,370 | -1.44% | 3,500 | 16億7688万 | +2.47% | - | 0.97 |
| 10/21 | 1,370 | 1,410 | 1,370 | 1,390 | +2.96% | 2,900 | 17億136万 | +4.12% | - | 0.98 |
